40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240806 | 212100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 3 | 20240806 | 212000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240806 | 211900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240806 | 211800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240806 | 211700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240806 | 211600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240806 | 211500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240806 | 211400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240806 | 211300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240806 | 211200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240806 | 211100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240806 | 211000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240806 | 210900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240806 | 210800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240806 | 210700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240806 | 210600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240806 | 210500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240806 | 210400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240806 | 210300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240806 | 210200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240806 | 210100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240806 | 210000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240806 | 205900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240806 | 205800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240806 | 205700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240806 | 205600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240806 | 205500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240806 | 205400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240806 | 205300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240806 | 205200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240806 | 205100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 33 | 20240806 | 205000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240806 | 204900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240806 | 204800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240806 | 204700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240806 | 204600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240806 | 204500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240806 | 204400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240806 | 204300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240806 | 204200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240806 | 204100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240806 | 204000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240806 | 203900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240806 | 203800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240806 | 203700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240806 | 203600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240806 | 203500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240806 | 203400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240806 | 203300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240806 | 203200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240806 | 203100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240806 | 203000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240806 | 202900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240806 | 202800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240806 | 202700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240806 | 202600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240806 | 202500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240806 | 202400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240806 | 202300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240806 | 202200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240806 | 202100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 63 | 20240806 | 202000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240806 | 201900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240806 | 201800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240806 | 201700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240806 | 201600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240806 | 201500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240806 | 201400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240806 | 201300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240806 | 201200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240806 | 201100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240806 | 201000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240806 | 200900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240806 | 200800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240806 | 200700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240806 | 200600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240806 | 200500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240806 | 200400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240806 | 200300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240806 | 200200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240806 | 200100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240806 | 200000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240806 | 195900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240806 | 195800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240806 | 195700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240806 | 195600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240806 | 195500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240806 | 195400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240806 | 195300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240806 | 195200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240806 | 195100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 93 | 20240806 | 195000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240806 | 194900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240806 | 194800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240806 | 194700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240806 | 194600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240806 | 194500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240806 | 194400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240806 | 194300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240806 | 194200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240806 | 194100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240806 | 194000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240806 | 193900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240806 | 193800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240806 | 193700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240806 | 193600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240806 | 193500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240806 | 193400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240806 | 193300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240806 | 193200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240806 | 193100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240806 | 193000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240806 | 192900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240806 | 192800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240806 | 192700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240806 | 192600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240806 | 192500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240806 | 192400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240806 | 192300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240806 | 192200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240806 | 192100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 123 | 20240806 | 192000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240806 | 191900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240806 | 191800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240806 | 191700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240806 | 191600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240806 | 191500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240806 | 191400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240806 | 191300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240806 | 191200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240806 | 191100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240806 | 191000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240806 | 190900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240806 | 190800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240806 | 190700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240806 | 190600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240806 | 190500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240806 | 190400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240806 | 190300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240806 | 190200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240806 | 190100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240806 | 190000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240806 | 185900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240806 | 185800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240806 | 185700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240806 | 185600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240806 | 185500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240806 | 185400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240806 | 185300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240806 | 185200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240806 | 185100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 153 | 20240806 | 185000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240806 | 184900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240806 | 184800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240806 | 184700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240806 | 184600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240806 | 184500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240806 | 184400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240806 | 184300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240806 | 184200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240806 | 184100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240806 | 184000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240806 | 183900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240806 | 183800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240806 | 183700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240806 | 183600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240806 | 183500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240806 | 183400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240806 | 183300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240806 | 183200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240806 | 183100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240806 | 183000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240806 | 182900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240806 | 182800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240806 | 182700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240806 | 182600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240806 | 182500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240806 | 182400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240806 | 182300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240806 | 182200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240806 | 182100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 183 | 20240806 | 182000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240806 | 181900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240806 | 181800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240806 | 181700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240806 | 181600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240806 | 181500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240806 | 181400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240806 | 181300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240806 | 181200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240806 | 181100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20240806 | 181000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20240806 | 180900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20240806 | 180800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20240806 | 180700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20240806 | 180600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20240806 | 180500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20240806 | 180400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20240806 | 180300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20240806 | 180200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20240806 | 180100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20240806 | 180000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20240806 | 175900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20240806 | 175800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20240806 | 175700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20240806 | 175600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20240806 | 175500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20240806 | 175400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20240806 | 175300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20240806 | 175200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20240806 | 175100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 213 | 20240806 | 175000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20240806 | 174900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20240806 | 174800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20240806 | 174700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20240806 | 174600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20240806 | 174500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20240806 | 174400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20240806 | 174300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 221 | 20240806 | 174200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 222 | 20240806 | 174100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 223 | 20240806 | 174000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 224 | 20240806 | 173900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 225 | 20240806 | 173800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 226 | 20240806 | 173700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 227 | 20240806 | 173600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 228 | 20240806 | 173500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 229 | 20240806 | 173400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 230 | 20240806 | 173300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 231 | 20240806 | 173200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 232 | 20240806 | 173100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 233 | 20240806 | 173000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 234 | 20240806 | 172900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 235 | 20240806 | 172800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 236 | 20240806 | 172700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 237 | 20240806 | 172600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 238 | 20240806 | 172500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 239 | 20240806 | 172400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 240 | 20240806 | 172300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 241 | 20240806 | 172200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 242 | 20240806 | 172100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 243 | 20240806 | 172000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 244 | 20240806 | 171900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 245 | 20240806 | 171800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 246 | 20240806 | 171700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 247 | 20240806 | 171600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 248 | 20240806 | 171500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 249 | 20240806 | 171400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 250 | 20240806 | 171300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 251 | 20240806 | 171200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 252 | 20240806 | 171100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 253 | 20240806 | 171000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 254 | 20240806 | 170900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 255 | 20240806 | 170800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 256 | 20240806 | 170700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 257 | 20240806 | 170600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 258 | 20240806 | 170500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 259 | 20240806 | 170400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 260 | 20240806 | 170300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 261 | 20240806 | 170200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 262 | 20240806 | 170100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 263 | 20240806 | 170000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 264 | 20240806 | 165900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 265 | 20240806 | 165800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 266 | 20240806 | 165700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 267 | 20240806 | 165600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 268 | 20240806 | 165500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 269 | 20240806 | 165400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 270 | 20240806 | 165300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 271 | 20240806 | 165200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 272 | 20240806 | 165100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 273 | 20240806 | 165000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 274 | 20240806 | 164900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 275 | 20240806 | 164800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 276 | 20240806 | 164700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 277 | 20240806 | 164600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20240806 | 164500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20240806 | 164400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20240806 | 164300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20240806 | 164200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20240806 | 164100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20240806 | 164000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20240806 | 163900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20240806 | 163800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20240806 | 163700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20240806 | 163600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20240806 | 163500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20240806 | 163400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20240806 | 163300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20240806 | 163200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20240806 | 163100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20240806 | 163000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 294 | 20240806 | 162900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 295 | 20240806 | 162800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 296 | 20240806 | 162700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 297 | 20240806 | 162600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 298 | 20240806 | 162500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 299 | 20240806 | 162400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 300 | 20240806 | 162300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 301 | 20240806 | 162200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 302 | 20240806 | 162100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 303 | 20240806 | 162000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 304 | 20240806 | 161900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 305 | 20240806 | 161800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 306 | 20240806 | 161700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 307 | 20240806 | 161600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 308 | 20240806 | 161500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 309 | 20240806 | 161400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 310 | 20240806 | 161300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 311 | 20240806 | 161200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 312 | 20240806 | 161100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 313 | 20240806 | 161000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 314 | 20240806 | 160900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 315 | 20240806 | 160800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 316 | 20240806 | 160700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 317 | 20240806 | 160600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 318 | 20240806 | 160500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 319 | 20240806 | 160400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 320 | 20240806 | 160300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 321 | 20240806 | 160200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 322 | 20240806 | 160100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 323 | 20240806 | 160000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 324 | 20240806 | 155900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 325 | 20240806 | 155800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 326 | 20240806 | 155700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 327 | 20240806 | 155600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 328 | 20240806 | 155500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 329 | 20240806 | 155400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 330 | 20240806 | 155300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 331 | 20240806 | 155200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 332 | 20240806 | 155100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 333 | 20240806 | 155000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 334 | 20240806 | 154900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 335 | 20240806 | 154800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 336 | 20240806 | 154700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 337 | 20240806 | 154600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 338 | 20240806 | 154500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 339 | 20240806 | 154400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 340 | 20240806 | 154300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 341 | 20240806 | 154200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 342 | 20240806 | 154100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 343 | 20240806 | 154000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 344 | 20240806 | 153900 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 345 | 20240806 | 153800 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 346 | 20240806 | 153700 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 347 | 20240806 | 153600 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 348 | 20240806 | 153500 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 349 | 20240806 | 153400 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 350 | 20240806 | 153300 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 351 | 20240806 | 153200 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 352 | 20240806 | 153100 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 353 | 20240806 | 153000 | 11043149200 | 24100 | 24100 | 24100 | 24100 | 7802 |
| 354 | 20240806 | 152900 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 355 | 20240806 | 152800 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 356 | 20240806 | 152700 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 357 | 20240806 | 152600 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 358 | 20240806 | 152500 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 359 | 20240806 | 152400 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 360 | 20240806 | 152300 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 361 | 20240806 | 152200 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 362 | 20240806 | 152100 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 363 | 20240806 | 152000 | 10855121000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 364 | 20240806 | 151900 | 10855121000 | 24050 | 24150 | 24250 | 24050 | 1112 |
| 365 | 20240806 | 151800 | 10828264800 | 24050 | 24000 | 24150 | 24000 | 430 |
| 366 | 20240806 | 151700 | 10817919800 | 24050 | 24050 | 24150 | 24000 | 1488 |
| 367 | 20240806 | 151600 | 10782143200 | 24050 | 24150 | 24150 | 24050 | 1460 |
| 368 | 20240806 | 151500 | 10746980600 | 24150 | 24200 | 24200 | 24100 | 748 |
| 369 | 20240806 | 151400 | 10728922900 | 24200 | 24150 | 24200 | 24150 | 306 |
| 370 | 20240806 | 151300 | 10721529500 | 24150 | 24200 | 24200 | 24100 | 662 |
| 371 | 20240806 | 151200 | 10705543750 | 24200 | 24200 | 24200 | 24150 | 794 |
| 372 | 20240806 | 151100 | 10686351250 | 24250 | 24250 | 24250 | 24200 | 123 |
| 373 | 20240806 | 151000 | 10683370850 | 24200 | 24250 | 24250 | 24200 | 268 |
| 374 | 20240806 | 150900 | 10676872850 | 24250 | 24250 | 24250 | 24200 | 150 |
| 375 | 20240806 | 150800 | 10673240350 | 24250 | 24150 | 24250 | 24150 | 179 |
| 376 | 20240806 | 150700 | 10668909250 | 24150 | 24300 | 24300 | 24150 | 988 |
| 377 | 20240806 | 150600 | 10644972200 | 24300 | 24250 | 24350 | 24250 | 1454 |
| 378 | 20240806 | 150500 | 10609645600 | 24300 | 24250 | 24300 | 24250 | 526 |
| 379 | 20240806 | 150400 | 10596866000 | 24250 | 24250 | 24300 | 24250 | 506 |
| 380 | 20240806 | 150300 | 10584584500 | 24300 | 24250 | 24300 | 24150 | 473 |
| 381 | 20240806 | 150200 | 10573119750 | 24300 | 24250 | 24300 | 24200 | 508 |
| 382 | 20240806 | 150100 | 10560800900 | 24250 | 24250 | 24300 | 24200 | 527 |
| 383 | 20240806 | 150000 | 10548027700 | 24250 | 24250 | 24250 | 24200 | 308 |
| 384 | 20240806 | 145900 | 10540559850 | 24250 | 24250 | 24250 | 24200 | 683 |
| 385 | 20240806 | 145800 | 10524001150 | 24250 | 24250 | 24250 | 24200 | 253 |
| 386 | 20240806 | 145700 | 10517867450 | 24250 | 24250 | 24250 | 24200 | 252 |
| 387 | 20240806 | 145600 | 10511759450 | 24200 | 24250 | 24250 | 24200 | 611 |
| 388 | 20240806 | 145500 | 10496949600 | 24250 | 24200 | 24250 | 24200 | 963 |
| 389 | 20240806 | 145400 | 10473635250 | 24250 | 24250 | 24250 | 24100 | 1242 |
| 390 | 20240806 | 145300 | 10443629400 | 24200 | 24250 | 24250 | 24200 | 335 |
| 391 | 20240806 | 145200 | 10435519600 | 24250 | 24250 | 24250 | 24150 | 284 |
| 392 | 20240806 | 145100 | 10428641000 | 24250 | 24250 | 24250 | 24200 | 645 |
| 393 | 20240806 | 145000 | 10413023350 | 24200 | 24250 | 24250 | 24150 | 799 |
| 394 | 20240806 | 144900 | 10393681800 | 24200 | 24250 | 24250 | 24200 | 335 |
| 395 | 20240806 | 144800 | 10385558800 | 24200 | 24250 | 24250 | 24200 | 327 |
| 396 | 20240806 | 144700 | 10377640650 | 24250 | 24250 | 24300 | 24250 | 259 |
| 397 | 20240806 | 144600 | 10371357750 | 24250 | 24300 | 24300 | 24250 | 819 |
| 398 | 20240806 | 144500 | 10351486700 | 24300 | 24300 | 24300 | 24250 | 675 |
| 399 | 20240806 | 144400 | 10335104500 | 24300 | 24300 | 24300 | 24200 | 1027 |
| 400 | 20240806 | 144300 | 10310184650 | 24300 | 24250 | 24300 | 24150 | 947 |
| 401 | 20240806 | 144200 | 10287232300 | 24250 | 24200 | 24250 | 24200 | 494 |
| 402 | 20240806 | 144100 | 10275274300 | 24250 | 24250 | 24250 | 24200 | 108 |
| 403 | 20240806 | 144000 | 10272656600 | 24200 | 24250 | 24250 | 24200 | 430 |
| 404 | 20240806 | 143900 | 10262246450 | 24300 | 24250 | 24300 | 24200 | 416 |
| 405 | 20240806 | 143800 | 10252160500 | 24300 | 24250 | 24300 | 24250 | 757 |
| 406 | 20240806 | 143700 | 10233780750 | 24250 | 24200 | 24250 | 24200 | 657 |
| 407 | 20240806 | 143600 | 10217864350 | 24250 | 24250 | 24250 | 24200 | 477 |
| 408 | 20240806 | 143500 | 10206316000 | 24250 | 24250 | 24250 | 24200 | 217 |
| 409 | 20240806 | 143400 | 10201054250 | 24250 | 24250 | 24300 | 24250 | 556 |
| 410 | 20240806 | 143300 | 10187571100 | 24250 | 24250 | 24300 | 24250 | 478 |
| 411 | 20240806 | 143200 | 10175979550 | 24250 | 24200 | 24300 | 24050 | 688 |
| 412 | 20240806 | 143100 | 10159354950 | 24200 | 24250 | 24250 | 24200 | 266 |
| 413 | 20240806 | 143000 | 10152909900 | 24250 | 24300 | 24300 | 24200 | 246 |
| 414 | 20240806 | 142900 | 10146942550 | 24250 | 24250 | 24300 | 24100 | 809 |
| 415 | 20240806 | 142800 | 10127368550 | 24200 | 24250 | 24250 | 24050 | 825 |
| 416 | 20240806 | 142700 | 10107433950 | 24250 | 24250 | 24250 | 24200 | 918 |
| 417 | 20240806 | 142600 | 10085172500 | 24300 | 24300 | 24300 | 24250 | 521 |
| 418 | 20240806 | 142500 | 10072515750 | 24250 | 24250 | 24300 | 24250 | 648 |
| 419 | 20240806 | 142400 | 10056796550 | 24200 | 24300 | 24300 | 24200 | 664 |
| 420 | 20240806 | 142300 | 10040670800 | 24300 | 24100 | 24300 | 24100 | 1986 |
| 421 | 20240806 | 142200 | 9992581900 | 24000 | 24050 | 24100 | 24000 | 451 |
| 422 | 20240806 | 142100 | 9981737200 | 24000 | 24050 | 24050 | 23950 | 153 |
| 423 | 20240806 | 142000 | 9978063900 | 24100 | 23950 | 24100 | 23950 | 480 |
| 424 | 20240806 | 141900 | 9966547600 | 23950 | 24050 | 24100 | 23950 | 783 |
| 425 | 20240806 | 141800 | 9947726650 | 24050 | 24100 | 24100 | 23950 | 556 |
| 426 | 20240806 | 141700 | 9934373300 | 24100 | 24000 | 24100 | 23950 | 160 |
| 427 | 20240806 | 141600 | 9930523750 | 24100 | 24150 | 24200 | 24050 | 1063 |
| 428 | 20240806 | 141500 | 9904912650 | 24200 | 24000 | 24200 | 24000 | 2372 |
| 429 | 20240806 | 141400 | 9847749750 | 23900 | 23950 | 24100 | 23900 | 4961 |
| 430 | 20240806 | 141300 | 9728568100 | 24050 | 23950 | 24050 | 23900 | 2470 |
| 431 | 20240806 | 141200 | 9669478850 | 24100 | 24200 | 24200 | 23900 | 6440 |
| 432 | 20240806 | 141100 | 9514539500 | 24200 | 24100 | 24300 | 24050 | 6614 |
| 433 | 20240806 | 141000 | 9354720200 | 24100 | 24350 | 24550 | 23950 | 18798 |
| 434 | 20240806 | 140900 | 8898248300 | 24400 | 23900 | 24650 | 23850 | 41084 |
| 435 | 20240806 | 140800 | 7900624450 | 23900 | 24000 | 24000 | 23900 | 839 |
| 436 | 20240806 | 140700 | 7880529950 | 24000 | 23850 | 24000 | 23850 | 619 |
| 437 | 20240806 | 140600 | 7865751000 | 23850 | 23850 | 23950 | 23850 | 955 |
| 438 | 20240806 | 140500 | 7842932800 | 23900 | 23900 | 23900 | 23850 | 165 |
| 439 | 20240806 | 140400 | 7838991450 | 23900 | 24000 | 24000 | 23900 | 602 |
| 440 | 20240806 | 140300 | 7824587600 | 24000 | 24050 | 24050 | 24000 | 25 |
| 441 | 20240806 | 140200 | 7823986550 | 24000 | 24000 | 24050 | 24000 | 357 |
| 442 | 20240806 | 140100 | 7815418500 | 24000 | 24000 | 24000 | 23950 | 80 |
| 443 | 20240806 | 140000 | 7813500950 | 23950 | 23950 | 24000 | 23900 | 196 |
| 444 | 20240806 | 135900 | 7808808750 | 23900 | 23900 | 24000 | 23900 | 212 |
| 445 | 20240806 | 135800 | 7803736350 | 23950 | 24000 | 24000 | 23900 | 96 |
| 446 | 20240806 | 135700 | 7801439200 | 24000 | 23900 | 24000 | 23900 | 359 |
| 447 | 20240806 | 135600 | 7792851750 | 23900 | 24000 | 24000 | 23900 | 474 |
| 448 | 20240806 | 135500 | 7781506200 | 23950 | 24050 | 24050 | 23950 | 271 |
| 449 | 20240806 | 135400 | 7775006000 | 24000 | 24000 | 24000 | 23900 | 801 |
| 450 | 20240806 | 135300 | 7755812500 | 24000 | 24000 | 24000 | 23950 | 143 |
| 451 | 20240806 | 135200 | 7752383400 | 23950 | 23950 | 24000 | 23950 | 647 |
| 452 | 20240806 | 135100 | 7736876350 | 23950 | 23950 | 23950 | 23950 | 407 |
| 453 | 20240806 | 135000 | 7727128700 | 24000 | 24000 | 24050 | 24000 | 115 |
| 454 | 20240806 | 134900 | 7724367700 | 24000 | 24000 | 24050 | 24000 | 117 |
| 455 | 20240806 | 134800 | 7721558650 | 24000 | 23950 | 24000 | 23950 | 431 |
| 456 | 20240806 | 134700 | 7711218200 | 23950 | 23900 | 24000 | 23900 | 107 |
| 457 | 20240806 | 134600 | 7708656050 | 23950 | 24050 | 24050 | 23950 | 1233 |
| 458 | 20240806 | 134500 | 7679077900 | 24050 | 24000 | 24050 | 23950 | 139 |
| 459 | 20240806 | 134400 | 7675738900 | 24050 | 24050 | 24050 | 24000 | 245 |
| 460 | 20240806 | 134300 | 7669850300 | 24000 | 23950 | 24050 | 23950 | 538 |
| 461 | 20240806 | 134200 | 7656937950 | 23950 | 24000 | 24000 | 23950 | 37 |
| 462 | 20240806 | 134100 | 7656050850 | 24000 | 24050 | 24100 | 24000 | 498 |
| 463 | 20240806 | 134000 | 7644087100 | 24050 | 24000 | 24050 | 24000 | 56 |
| 464 | 20240806 | 133900 | 7642741500 | 24000 | 24000 | 24050 | 24000 | 90 |
| 465 | 20240806 | 133800 | 7640579650 | 24000 | 24050 | 24100 | 24000 | 334 |
| 466 | 20240806 | 133700 | 7632555100 | 24050 | 24050 | 24150 | 24050 | 397 |
| 467 | 20240806 | 133600 | 7623004350 | 24050 | 24050 | 24100 | 24050 | 245 |
| 468 | 20240806 | 133500 | 7617111050 | 24050 | 24000 | 24050 | 23950 | 376 |
| 469 | 20240806 | 133400 | 7608097000 | 24000 | 24000 | 24000 | 24000 | 125 |
| 470 | 20240806 | 133300 | 7605097000 | 24050 | 24000 | 24050 | 23950 | 1865 |
| 471 | 20240806 | 133200 | 7560350300 | 24050 | 24050 | 24050 | 24000 | 178 |
| 472 | 20240806 | 133100 | 7556071950 | 24050 | 24100 | 24100 | 24050 | 143 |
| 473 | 20240806 | 133000 | 7552631750 | 24100 | 24050 | 24100 | 24000 | 188 |
| 474 | 20240806 | 132900 | 7548108900 | 24050 | 24050 | 24050 | 24000 | 325 |
| 475 | 20240806 | 132800 | 7540292700 | 24100 | 24200 | 24200 | 24050 | 197 |
| 476 | 20240806 | 132700 | 7535544200 | 24150 | 24150 | 24200 | 24150 | 200 |
| 477 | 20240806 | 132600 | 7530712950 | 24200 | 24150 | 24200 | 24150 | 145 |
| 478 | 20240806 | 132500 | 7527209650 | 24200 | 24150 | 24200 | 24150 | 24 |
| 479 | 20240806 | 132400 | 7526629350 | 24200 | 24200 | 24200 | 24200 | 32 |
| 480 | 20240806 | 132300 | 7525854950 | 24200 | 24200 | 24250 | 24200 | 127 |
| 481 | 20240806 | 132200 | 7522781500 | 24200 | 24200 | 24250 | 24150 | 373 |
| 482 | 20240806 | 132100 | 7513756350 | 24250 | 24250 | 24250 | 24200 | 185 |
| 483 | 20240806 | 132000 | 7509272300 | 24200 | 24250 | 24250 | 24200 | 517 |
| 484 | 20240806 | 131900 | 7496760800 | 24200 | 24200 | 24250 | 24200 | 55 |
| 485 | 20240806 | 131800 | 7495429100 | 24200 | 24200 | 24250 | 24200 | 373 |
| 486 | 20240806 | 131700 | 7486386050 | 24250 | 24200 | 24250 | 24200 | 340 |
| 487 | 20240806 | 131600 | 7478142750 | 24200 | 24250 | 24250 | 24200 | 266 |
| 488 | 20240806 | 131500 | 7471698650 | 24200 | 24250 | 24250 | 24200 | 62 |
| 489 | 20240806 | 131400 | 7470195200 | 24250 | 24250 | 24250 | 24250 | 8 |
| 490 | 20240806 | 131300 | 7470001200 | 24200 | 24250 | 24250 | 24200 | 190 |
| 491 | 20240806 | 131200 | 7465400150 | 24250 | 24150 | 24250 | 24150 | 75 |
| 492 | 20240806 | 131100 | 7463584600 | 24150 | 24200 | 24200 | 24150 | 124 |
| 493 | 20240806 | 131000 | 7460586450 | 24250 | 24150 | 24250 | 24150 | 222 |
| 494 | 20240806 | 130900 | 7455217050 | 24150 | 24200 | 24200 | 24150 | 90 |
| 495 | 20240806 | 130800 | 7453041300 | 24150 | 24200 | 24200 | 24150 | 26 |
| 496 | 20240806 | 130700 | 7452412200 | 24200 | 24150 | 24250 | 24150 | 324 |
| 497 | 20240806 | 130600 | 7444571750 | 24200 | 24200 | 24250 | 24200 | 867 |
| 498 | 20240806 | 130500 | 7423590200 | 24250 | 24250 | 24250 | 24200 | 252 |
| 499 | 20240806 | 130400 | 7417487200 | 24250 | 24250 | 24250 | 24250 | 56 |
| 500 | 20240806 | 130300 | 7416129200 | 24250 | 24250 | 24250 | 24250 | 30 |
| 501 | 20240806 | 130200 | 7415401700 | 24200 | 24250 | 24250 | 24200 | 492 |
| 502 | 20240806 | 130100 | 7403472850 | 24300 | 24300 | 24300 | 24250 | 433 |
| 503 | 20240806 | 130000 | 7392957550 | 24250 | 24300 | 24300 | 24250 | 147 |
| 504 | 20240806 | 125900 | 7389391100 | 24200 | 24250 | 24300 | 24200 | 909 |
| 505 | 20240806 | 125800 | 7367354500 | 24300 | 24250 | 24300 | 24250 | 776 |
| 506 | 20240806 | 125700 | 7348526250 | 24250 | 24200 | 24300 | 24200 | 2859 |
| 507 | 20240806 | 125600 | 7279179050 | 24250 | 24250 | 24250 | 24200 | 217 |
| 508 | 20240806 | 125500 | 7273922300 | 24200 | 24150 | 24200 | 24150 | 103 |
| 509 | 20240806 | 125400 | 7271431700 | 24150 | 24200 | 24200 | 24150 | 144 |
| 510 | 20240806 | 125300 | 7267949950 | 24200 | 24200 | 24250 | 24200 | 568 |
| 511 | 20240806 | 125200 | 7254200050 | 24200 | 24200 | 24250 | 24150 | 600 |
| 512 | 20240806 | 125100 | 7239669800 | 24200 | 24200 | 24250 | 24200 | 1665 |
| 513 | 20240806 | 125000 | 7199360950 | 24200 | 24150 | 24200 | 24000 | 1928 |
| 514 | 20240806 | 124900 | 7152932050 | 24150 | 24200 | 24200 | 24150 | 883 |
| 515 | 20240806 | 124800 | 7131599600 | 24150 | 24200 | 24200 | 24150 | 141 |
| 516 | 20240806 | 124700 | 7128188450 | 24200 | 24150 | 24200 | 24100 | 1125 |
| 517 | 20240806 | 124600 | 7101014700 | 24150 | 24100 | 24150 | 24100 | 155 |
| 518 | 20240806 | 124500 | 7097276650 | 24100 | 24150 | 24150 | 24050 | 240 |
| 519 | 20240806 | 124400 | 7091496700 | 24150 | 24100 | 24150 | 24100 | 475 |
| 520 | 20240806 | 124300 | 7080041850 | 24100 | 24100 | 24100 | 24000 | 257 |
| 521 | 20240806 | 124200 | 7073856900 | 24100 | 24100 | 24100 | 24050 | 300 |
| 522 | 20240806 | 124100 | 7066628000 | 24100 | 24050 | 24100 | 24000 | 206 |
| 523 | 20240806 | 124000 | 7061668300 | 24050 | 24100 | 24100 | 24000 | 154 |
| 524 | 20240806 | 123900 | 7057966900 | 24100 | 24050 | 24100 | 24000 | 151 |
| 525 | 20240806 | 123800 | 7054335300 | 24050 | 24050 | 24050 | 24050 | 342 |
| 526 | 20240806 | 123700 | 7046110200 | 24050 | 24050 | 24050 | 24050 | 70 |
| 527 | 20240806 | 123600 | 7044426700 | 24100 | 24050 | 24100 | 24050 | 501 |
| 528 | 20240806 | 123500 | 7032374200 | 24100 | 24100 | 24100 | 24050 | 57 |
| 529 | 20240806 | 123400 | 7031002550 | 24050 | 24050 | 24100 | 24050 | 56 |
| 530 | 20240806 | 123300 | 7029655650 | 24050 | 24050 | 24100 | 24000 | 118 |
| 531 | 20240806 | 123200 | 7026819850 | 24050 | 24100 | 24100 | 24050 | 47 |
| 532 | 20240806 | 123100 | 7025687650 | 24100 | 24050 | 24100 | 24050 | 32 |
| 533 | 20240806 | 123000 | 7024917200 | 24100 | 24050 | 24100 | 24050 | 27 |
| 534 | 20240806 | 122900 | 7024267500 | 24050 | 24050 | 24100 | 24050 | 259 |
| 535 | 20240806 | 122800 | 7018037000 | 24050 | 24050 | 24100 | 24000 | 355 |
| 536 | 20240806 | 122700 | 7009499750 | 24100 | 24100 | 24100 | 24050 | 152 |
| 537 | 20240806 | 122600 | 7005840900 | 24100 | 24050 | 24100 | 24050 | 202 |
| 538 | 20240806 | 122500 | 7000982750 | 24050 | 24100 | 24100 | 24050 | 503 |
| 539 | 20240806 | 122400 | 6988876050 | 24100 | 24100 | 24150 | 24050 | 4225 |
| 540 | 20240806 | 122300 | 6887049950 | 24100 | 24100 | 24100 | 24100 | 1143 |
| 541 | 20240806 | 122200 | 6859503650 | 24100 | 24100 | 24150 | 24050 | 1510 |
| 542 | 20240806 | 122100 | 6823111750 | 24100 | 24100 | 24100 | 24050 | 223 |
| 543 | 20240806 | 122000 | 6817742000 | 24100 | 24050 | 24100 | 24050 | 188 |
| 544 | 20240806 | 121900 | 6813215300 | 24100 | 24050 | 24100 | 24050 | 84 |
| 545 | 20240806 | 121800 | 6811194750 | 24100 | 24050 | 24100 | 24000 | 650 |
| 546 | 20240806 | 121700 | 6795568350 | 24100 | 24050 | 24100 | 24000 | 615 |
| 547 | 20240806 | 121600 | 6780766200 | 24050 | 24050 | 24100 | 24050 | 452 |
| 548 | 20240806 | 121500 | 6769894950 | 24050 | 24050 | 24050 | 24000 | 179 |
| 549 | 20240806 | 121400 | 6765590100 | 24050 | 23950 | 24050 | 23950 | 237 |
| 550 | 20240806 | 121300 | 6759911100 | 23950 | 24050 | 24050 | 23950 | 196 |
| 551 | 20240806 | 121200 | 6755207050 | 24000 | 24000 | 24050 | 24000 | 255 |
| 552 | 20240806 | 121100 | 6749080900 | 24050 | 24000 | 24050 | 24000 | 102 |
| 553 | 20240806 | 121000 | 6746632850 | 24050 | 24050 | 24050 | 23950 | 409 |
| 554 | 20240806 | 120900 | 6736830600 | 24050 | 24050 | 24050 | 24000 | 192 |
| 555 | 20240806 | 120800 | 6732221100 | 24050 | 24000 | 24050 | 24000 | 231 |
| 556 | 20240806 | 120700 | 6726671200 | 24000 | 24000 | 24000 | 23950 | 206 |
| 557 | 20240806 | 120600 | 6721736900 | 24000 | 24000 | 24000 | 24000 | 10 |
| 558 | 20240806 | 120500 | 6721496900 | 24000 | 23950 | 24050 | 23950 | 333 |
| 559 | 20240806 | 120400 | 6713507500 | 23950 | 23950 | 23950 | 23900 | 97 |
| 560 | 20240806 | 120300 | 6711184500 | 23950 | 23950 | 24000 | 23850 | 388 |
| 561 | 20240806 | 120200 | 6701910450 | 23950 | 23850 | 23950 | 23850 | 166 |
| 562 | 20240806 | 120100 | 6697940050 | 23900 | 23900 | 23900 | 23900 | 165 |
| 563 | 20240806 | 120000 | 6693996550 | 23900 | 23900 | 23950 | 23900 | 104 |
| 564 | 20240806 | 115900 | 6691510900 | 23950 | 23900 | 23950 | 23900 | 34 |
| 565 | 20240806 | 115800 | 6690698150 | 23900 | 23900 | 23900 | 23900 | 187 |
| 566 | 20240806 | 115700 | 6686228850 | 23950 | 23950 | 23950 | 23950 | 133 |
| 567 | 20240806 | 115600 | 6683043500 | 24050 | 23950 | 24050 | 23950 | 187 |
| 568 | 20240806 | 115500 | 6678560250 | 24000 | 24000 | 24000 | 23950 | 14 |
| 569 | 20240806 | 115400 | 6678224300 | 24000 | 24000 | 24000 | 24000 | 140 |
| 570 | 20240806 | 115300 | 6674864300 | 24000 | 23950 | 24100 | 23950 | 2624 |
| 571 | 20240806 | 115200 | 6611872400 | 23950 | 23950 | 24000 | 23900 | 48 |
| 572 | 20240806 | 115100 | 6610724050 | 24000 | 23950 | 24000 | 23950 | 23 |
| 573 | 20240806 | 115000 | 6610172250 | 23950 | 23950 | 24000 | 23900 | 245 |
| 574 | 20240806 | 114900 | 6604307700 | 23950 | 24000 | 24000 | 23950 | 410 |
| 575 | 20240806 | 114800 | 6594480700 | 24000 | 23950 | 24000 | 23950 | 55 |
| 576 | 20240806 | 114700 | 6593161250 | 24000 | 23950 | 24000 | 23950 | 100 |
| 577 | 20240806 | 114600 | 6590765250 | 24000 | 24000 | 24000 | 23950 | 11 |
| 578 | 20240806 | 114500 | 6590501300 | 23950 | 23900 | 24000 | 23900 | 96 |
| 579 | 20240806 | 114400 | 6588204050 | 24000 | 23900 | 24000 | 23850 | 286 |
| 580 | 20240806 | 114300 | 6581366500 | 24000 | 23950 | 24000 | 23950 | 180 |
| 581 | 20240806 | 114200 | 6577055100 | 24000 | 24000 | 24000 | 23950 | 267 |
| 582 | 20240806 | 114100 | 6570652850 | 24000 | 23950 | 24000 | 23900 | 317 |
| 583 | 20240806 | 114000 | 6563059550 | 23950 | 23950 | 23950 | 23900 | 113 |
| 584 | 20240806 | 113900 | 6560354750 | 23950 | 23900 | 23950 | 23900 | 168 |
| 585 | 20240806 | 113800 | 6556338700 | 23900 | 23900 | 23900 | 23900 | 197 |
| 586 | 20240806 | 113700 | 6551630400 | 23900 | 23800 | 23900 | 23800 | 205 |
| 587 | 20240806 | 113600 | 6546747500 | 23800 | 23800 | 23800 | 23750 | 162 |
| 588 | 20240806 | 113500 | 6542894600 | 23800 | 23800 | 23850 | 23800 | 326 |
| 589 | 20240806 | 113400 | 6535134800 | 23850 | 23900 | 23900 | 23850 | 32 |
| 590 | 20240806 | 113300 | 6534370600 | 23900 | 23850 | 23900 | 23850 | 83 |
| 591 | 20240806 | 113200 | 6532390950 | 23850 | 23900 | 23900 | 23800 | 180 |
| 592 | 20240806 | 113100 | 6528099100 | 23900 | 23900 | 23900 | 23850 | 33 |
| 593 | 20240806 | 113000 | 6527310900 | 23900 | 23900 | 23900 | 23850 | 146 |
| 594 | 20240806 | 112900 | 6523822550 | 23900 | 23850 | 23950 | 23850 | 466 |
| 595 | 20240806 | 112800 | 6512702300 | 23850 | 23800 | 23850 | 23800 | 123 |
| 596 | 20240806 | 112700 | 6509770250 | 23850 | 23850 | 23850 | 23800 | 53 |
| 597 | 20240806 | 112600 | 6508506400 | 23800 | 23750 | 23850 | 23750 | 352 |
| 598 | 20240806 | 112500 | 6500136400 | 23750 | 23700 | 23750 | 23700 | 185 |
| 599 | 20240806 | 112400 | 6495749150 | 23700 | 23750 | 23800 | 23700 | 220 |
| 600 | 20240806 | 112300 | 6490529000 | 23750 | 23850 | 23850 | 23700 | 1293 |
| 601 | 20240806 | 112200 | 6459770650 | 23850 | 23850 | 23850 | 23850 | 26 |
| 602 | 20240806 | 112100 | 6459150550 | 23750 | 23750 | 23800 | 23700 | 146 |
| 603 | 20240806 | 112000 | 6455683750 | 23850 | 23950 | 23950 | 23750 | 129 |
| 604 | 20240806 | 111900 | 6452614500 | 23900 | 23850 | 23900 | 23800 | 189 |
| 605 | 20240806 | 111800 | 6448106750 | 23850 | 23950 | 24000 | 23850 | 140 |
| 606 | 20240806 | 111700 | 6444760500 | 24000 | 24000 | 24000 | 23950 | 76 |
| 607 | 20240806 | 111600 | 6442938650 | 23900 | 23900 | 23950 | 23900 | 207 |
| 608 | 20240806 | 111500 | 6437991050 | 23900 | 23850 | 23900 | 23850 | 372 |
| 609 | 20240806 | 111400 | 6429103250 | 23750 | 23800 | 23850 | 23750 | 23 |
| 610 | 20240806 | 111300 | 6428555450 | 23800 | 23800 | 23800 | 23750 | 290 |
| 611 | 20240806 | 111200 | 6421663150 | 23800 | 23850 | 23850 | 23800 | 681 |
| 612 | 20240806 | 111100 | 6405449900 | 23750 | 23850 | 23850 | 23750 | 75 |
| 613 | 20240806 | 111000 | 6403665300 | 23850 | 23800 | 23850 | 23750 | 853 |
| 614 | 20240806 | 110900 | 6383394050 | 23800 | 23850 | 23900 | 23750 | 391 |
| 615 | 20240806 | 110800 | 6374089100 | 23850 | 23900 | 23900 | 23800 | 147 |
| 616 | 20240806 | 110700 | 6370582150 | 23950 | 24050 | 24050 | 23900 | 771 |
| 617 | 20240806 | 110600 | 6352081650 | 24050 | 24050 | 24050 | 24050 | 79 |
| 618 | 20240806 | 110500 | 6350181700 | 24050 | 24100 | 24100 | 24050 | 143 |
| 619 | 20240806 | 110400 | 6346738450 | 24050 | 24100 | 24150 | 24000 | 220 |
| 620 | 20240806 | 110300 | 6341445300 | 24100 | 24000 | 24100 | 24000 | 2935 |
| 621 | 20240806 | 110200 | 6270941800 | 23950 | 23950 | 24000 | 23900 | 621 |
| 622 | 20240806 | 110100 | 6256066750 | 23950 | 23950 | 23950 | 23950 | 120 |
| 623 | 20240806 | 110000 | 6253192750 | 23950 | 23950 | 23950 | 23950 | 54 |
| 624 | 20240806 | 105900 | 6251899450 | 23950 | 23950 | 24000 | 23900 | 121 |
| 625 | 20240806 | 105800 | 6248999450 | 24000 | 23950 | 24000 | 23950 | 108 |
| 626 | 20240806 | 105700 | 6246410550 | 24000 | 23950 | 24000 | 23950 | 1254 |
| 627 | 20240806 | 105600 | 6216373100 | 23950 | 23850 | 23950 | 23850 | 423 |
| 628 | 20240806 | 105500 | 6206271750 | 23850 | 23800 | 23850 | 23750 | 167 |
| 629 | 20240806 | 105400 | 6202297150 | 23750 | 23800 | 23850 | 23750 | 388 |
| 630 | 20240806 | 105300 | 6193065100 | 23850 | 23850 | 23900 | 23800 | 344 |
| 631 | 20240806 | 105200 | 6184861250 | 23900 | 23900 | 23900 | 23900 | 191 |
| 632 | 20240806 | 105100 | 6180296350 | 23900 | 23800 | 23900 | 23800 | 670 |
| 633 | 20240806 | 105000 | 6164318800 | 23800 | 23850 | 23850 | 23800 | 195 |
| 634 | 20240806 | 104900 | 6159676700 | 23850 | 23800 | 23850 | 23750 | 856 |
| 635 | 20240806 | 104800 | 6139277400 | 23800 | 23750 | 23800 | 23700 | 825 |
| 636 | 20240806 | 104700 | 6119708350 | 23750 | 23550 | 23750 | 23550 | 512 |
| 637 | 20240806 | 104600 | 6107606600 | 23550 | 23550 | 23600 | 23500 | 581 |
| 638 | 20240806 | 104500 | 6093924050 | 23600 | 23650 | 23750 | 23600 | 1005 |
| 639 | 20240806 | 104400 | 6070166400 | 23650 | 23650 | 23750 | 23550 | 762 |
| 640 | 20240806 | 104300 | 6052153250 | 23650 | 23400 | 23650 | 23350 | 1235 |
| 641 | 20240806 | 104200 | 6023213400 | 23500 | 23550 | 23550 | 23300 | 5590 |
| 642 | 20240806 | 104100 | 5892508900 | 23600 | 23550 | 23650 | 23550 | 638 |
| 643 | 20240806 | 104000 | 5877483400 | 23600 | 23650 | 23700 | 23550 | 854 |
| 644 | 20240806 | 103900 | 5857322600 | 23750 | 23750 | 23750 | 23650 | 483 |
| 645 | 20240806 | 103800 | 5845879700 | 23750 | 23750 | 23850 | 23750 | 1067 |
| 646 | 20240806 | 103700 | 5820510850 | 23700 | 23750 | 23800 | 23700 | 5328 |
| 647 | 20240806 | 103600 | 5693783700 | 23700 | 23700 | 23750 | 23700 | 1122 |
| 648 | 20240806 | 103500 | 5667187800 | 23700 | 23800 | 23800 | 23700 | 844 |
| 649 | 20240806 | 103400 | 5647136650 | 23800 | 23850 | 23850 | 23750 | 957 |
| 650 | 20240806 | 103300 | 5624327100 | 23850 | 23750 | 23850 | 23750 | 1437 |
| 651 | 20240806 | 103200 | 5590140150 | 23750 | 23800 | 23850 | 23650 | 3887 |
| 652 | 20240806 | 103100 | 5497833200 | 23850 | 23950 | 23950 | 23850 | 804 |
| 653 | 20240806 | 103000 | 5478635350 | 23950 | 24150 | 24150 | 23800 | 3736 |
| 654 | 20240806 | 102900 | 5389319000 | 24200 | 24200 | 24200 | 24100 | 867 |
| 655 | 20240806 | 102800 | 5368381600 | 24150 | 24150 | 24200 | 24100 | 267 |
| 656 | 20240806 | 102700 | 5361930150 | 24100 | 24200 | 24250 | 24100 | 341 |
| 657 | 20240806 | 102600 | 5353689700 | 24200 | 24400 | 24400 | 24200 | 4329 |
| 658 | 20240806 | 102500 | 5248513850 | 24400 | 24200 | 24400 | 24150 | 8676 |
| 659 | 20240806 | 102400 | 5038638300 | 24250 | 24250 | 24300 | 24200 | 278 |
| 660 | 20240806 | 102300 | 5031903950 | 24350 | 24300 | 24350 | 24150 | 1075 |
| 661 | 20240806 | 102200 | 5005811750 | 24300 | 24350 | 24350 | 24250 | 483 |
| 662 | 20240806 | 102100 | 4994073300 | 24350 | 24350 | 24400 | 24300 | 2849 |
| 663 | 20240806 | 102000 | 4924708650 | 24300 | 24300 | 24350 | 24250 | 350 |
| 664 | 20240806 | 101900 | 4916198600 | 24300 | 24400 | 24400 | 24300 | 455 |
| 665 | 20240806 | 101800 | 4905123550 | 24400 | 24400 | 24400 | 24250 | 954 |
| 666 | 20240806 | 101700 | 4881917300 | 24350 | 24350 | 24450 | 24350 | 1423 |
| 667 | 20240806 | 101600 | 4847191350 | 24400 | 24350 | 24400 | 24350 | 1315 |
| 668 | 20240806 | 101500 | 4815137000 | 24350 | 24350 | 24400 | 24300 | 4329 |
| 669 | 20240806 | 101400 | 4709725050 | 24300 | 24300 | 24350 | 24250 | 612 |
| 670 | 20240806 | 101300 | 4694852000 | 24300 | 24300 | 24300 | 24200 | 1159 |
| 671 | 20240806 | 101200 | 4666715800 | 24300 | 24250 | 24350 | 24250 | 285 |
| 672 | 20240806 | 101100 | 4659795350 | 24250 | 24300 | 24350 | 24250 | 397 |
| 673 | 20240806 | 101000 | 4650154250 | 24300 | 24350 | 24350 | 24300 | 592 |
| 674 | 20240806 | 100900 | 4635766550 | 24350 | 24300 | 24350 | 24300 | 3910 |
| 675 | 20240806 | 100800 | 4540709450 | 24300 | 24300 | 24300 | 24200 | 2498 |
| 676 | 20240806 | 100700 | 4480140750 | 24250 | 24200 | 24300 | 24200 | 2105 |
| 677 | 20240806 | 100600 | 4429077950 | 24250 | 24250 | 24300 | 24150 | 535 |
| 678 | 20240806 | 100500 | 4416124200 | 24300 | 24200 | 24350 | 24200 | 6649 |
| 679 | 20240806 | 100400 | 4255011150 | 24200 | 24150 | 24200 | 24100 | 684 |
| 680 | 20240806 | 100300 | 4238495750 | 24100 | 24050 | 24200 | 24050 | 2819 |
| 681 | 20240806 | 100200 | 4170409300 | 24100 | 24100 | 24100 | 24050 | 263 |
| 682 | 20240806 | 100100 | 4164074000 | 24100 | 24150 | 24200 | 24100 | 258 |
| 683 | 20240806 | 100000 | 4157853750 | 24100 | 24200 | 24200 | 24100 | 243 |
| 684 | 20240806 | 095900 | 4151981750 | 24200 | 24100 | 24200 | 24100 | 803 |
| 685 | 20240806 | 095800 | 4132574650 | 24150 | 24200 | 24200 | 24100 | 1180 |
| 686 | 20240806 | 095700 | 4104025900 | 24250 | 24250 | 24300 | 24200 | 5611 |
| 687 | 20240806 | 095600 | 3967993100 | 24250 | 24200 | 24250 | 24150 | 3324 |
| 688 | 20240806 | 095500 | 3887542150 | 24150 | 24150 | 24200 | 24100 | 502 |
| 689 | 20240806 | 095400 | 3875409550 | 24150 | 24200 | 24250 | 24150 | 1389 |
| 690 | 20240806 | 095300 | 3841770500 | 24200 | 24250 | 24250 | 24200 | 960 |
| 691 | 20240806 | 095200 | 3818500450 | 24200 | 24150 | 24250 | 24150 | 1822 |
| 692 | 20240806 | 095100 | 3774439150 | 24150 | 24200 | 24200 | 24150 | 259 |
| 693 | 20240806 | 095000 | 3768172150 | 24150 | 24200 | 24200 | 24150 | 1625 |
| 694 | 20240806 | 094900 | 3728899600 | 24200 | 24150 | 24200 | 24100 | 1448 |
| 695 | 20240806 | 094800 | 3693916800 | 24100 | 24100 | 24200 | 24100 | 1105 |
| 696 | 20240806 | 094700 | 3667223400 | 24150 | 24150 | 24150 | 24050 | 116 |
| 697 | 20240806 | 094600 | 3664427900 | 24150 | 24050 | 24250 | 24050 | 7698 |
| 698 | 20240806 | 094500 | 3478527950 | 24050 | 23850 | 24050 | 23800 | 5072 |
| 699 | 20240806 | 094400 | 3356868250 | 23850 | 23850 | 23850 | 23800 | 85 |
| 700 | 20240806 | 094300 | 3354843850 | 23850 | 23950 | 23950 | 23800 | 608 |
| 701 | 20240806 | 094200 | 3340333150 | 23950 | 23950 | 24000 | 23950 | 611 |
| 702 | 20240806 | 094100 | 3325695650 | 23950 | 24100 | 24100 | 23950 | 2901 |
| 703 | 20240806 | 094000 | 3256092850 | 24100 | 23900 | 24100 | 23900 | 11143 |
| 704 | 20240806 | 093900 | 2988697550 | 23950 | 23950 | 23950 | 23900 | 721 |
| 705 | 20240806 | 093800 | 2971457500 | 23950 | 23750 | 23950 | 23750 | 1981 |
| 706 | 20240806 | 093700 | 2924150450 | 23750 | 23900 | 23900 | 23750 | 543 |
| 707 | 20240806 | 093600 | 2911216200 | 23900 | 23900 | 23950 | 23900 | 1602 |
| 708 | 20240806 | 093500 | 2872928150 | 23950 | 23900 | 23950 | 23900 | 544 |
| 709 | 20240806 | 093400 | 2859905700 | 23900 | 23900 | 23900 | 23800 | 1589 |
| 710 | 20240806 | 093300 | 2821944850 | 23900 | 23750 | 23900 | 23750 | 3931 |
| 711 | 20240806 | 093200 | 2728202050 | 23750 | 23800 | 23800 | 23750 | 753 |
| 712 | 20240806 | 093100 | 2710305650 | 23800 | 23800 | 23850 | 23750 | 2389 |
| 713 | 20240806 | 093000 | 2653453450 | 23850 | 23900 | 23900 | 23800 | 438 |
| 714 | 20240806 | 092900 | 2643018650 | 23800 | 23700 | 23850 | 23650 | 5162 |
| 715 | 20240806 | 092800 | 2520332000 | 23700 | 23700 | 23750 | 23650 | 702 |
| 716 | 20240806 | 092700 | 2503695250 | 23700 | 23750 | 23750 | 23700 | 1185 |
| 717 | 20240806 | 092600 | 2475560950 | 23750 | 23700 | 23750 | 23650 | 1872 |
| 718 | 20240806 | 092500 | 2431135450 | 23750 | 23800 | 23800 | 23700 | 183 |
| 719 | 20240806 | 092400 | 2426793600 | 23800 | 23600 | 23800 | 23600 | 2789 |
| 720 | 20240806 | 092300 | 2360671700 | 23600 | 23650 | 23700 | 23550 | 983 |
| 721 | 20240806 | 092200 | 2337443450 | 23700 | 23650 | 23700 | 23650 | 143 |
| 722 | 20240806 | 092100 | 2334061150 | 23650 | 23700 | 23700 | 23650 | 1404 |
| 723 | 20240806 | 092000 | 2300855650 | 23650 | 23600 | 23650 | 23550 | 2113 |
| 724 | 20240806 | 091900 | 2250922200 | 23650 | 23650 | 23700 | 23650 | 2147 |
| 725 | 20240806 | 091800 | 2200066450 | 23650 | 23650 | 23700 | 23600 | 3741 |
| 726 | 20240806 | 091700 | 2111620100 | 23650 | 23550 | 23650 | 23550 | 1432 |
| 727 | 20240806 | 091600 | 2077866000 | 23650 | 23500 | 23650 | 23500 | 6946 |
| 728 | 20240806 | 091500 | 1914158750 | 23500 | 23550 | 23550 | 23450 | 2986 |
| 729 | 20240806 | 091400 | 1843999500 | 23550 | 23550 | 23600 | 23550 | 3166 |
| 730 | 20240806 | 091300 | 1769389300 | 23500 | 23500 | 23550 | 23450 | 3584 |
| 731 | 20240806 | 091200 | 1685187300 | 23500 | 23350 | 23550 | 23350 | 5726 |
| 732 | 20240806 | 091100 | 1550857850 | 23350 | 23100 | 23350 | 23100 | 4126 |
| 733 | 20240806 | 091000 | 1455090050 | 23100 | 23150 | 23150 | 23000 | 661 |
| 734 | 20240806 | 090900 | 1439830200 | 23150 | 23100 | 23200 | 23000 | 910 |
| 735 | 20240806 | 090800 | 1418775050 | 23100 | 23200 | 23200 | 22900 | 4882 |
| 736 | 20240806 | 090700 | 1306368300 | 23150 | 23300 | 23300 | 23150 | 3407 |
| 737 | 20240806 | 090600 | 1227285350 | 23400 | 23400 | 23450 | 23300 | 2321 |
| 738 | 20240806 | 090500 | 1172980950 | 23400 | 23350 | 23450 | 23300 | 5282 |
| 739 | 20240806 | 090400 | 1049474600 | 23250 | 23300 | 23400 | 23200 | 973 |
| 740 | 20240806 | 090300 | 1026815300 | 23300 | 23250 | 23450 | 23200 | 1448 |
| 741 | 20240806 | 090200 | 993077300 | 23350 | 23100 | 23550 | 23100 | 2456 |
| 742 | 20240806 | 090100 | 935907150 | 23100 | 22950 | 23600 | 22950 | 8451 |
| 743 | 20240806 | 090000 | 741049000 | 22950 | 22600 | 23300 | 22500 | 32018 |